UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 88.80
+0.40 (0.45%)
May 8, 2026, 1:30 PM CST
UVAT Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 88.50 | 90.00 | 84.60 | 88.80 | 88.80 | 0.45% | 2,028,157 |
| May 7, 2026 | 93.40 | 93.50 | 88.00 | 88.40 | 88.40 | -3.91% | 2,357,587 |
| May 6, 2026 | 99.50 | 101.00 | 91.50 | 92.00 | 92.00 | -7.07% | 4,113,079 |
| May 5, 2026 | 94.90 | 102.50 | 92.30 | 99.00 | 99.00 | 4.87% | 7,228,613 |
| May 4, 2026 | 90.00 | 94.40 | 87.80 | 94.40 | 94.40 | 9.90% | 3,063,026 |
| Apr 30, 2026 | 85.40 | 87.30 | 83.30 | 85.90 | 85.90 | 2.51% | 2,698,165 |
| Apr 29, 2026 | 80.00 | 84.90 | 80.00 | 83.80 | 83.80 | 2.82% | 2,019,799 |
| Apr 28, 2026 | 79.10 | 82.90 | 78.10 | 81.50 | 81.50 | 3.16% | 734,468 |
| Apr 27, 2026 | 81.90 | 81.90 | 76.00 | 79.00 | 79.00 | -0.75% | 889,343 |
| Apr 24, 2026 | 78.50 | 82.90 | 78.20 | 79.60 | 79.60 | 2.18% | 1,147,457 |
| Apr 23, 2026 | 83.30 | 83.40 | 74.70 | 77.90 | 77.90 | -4.65% | 1,746,749 |
| Apr 22, 2026 | 83.10 | 85.80 | 81.60 | 81.70 | 81.70 | -0.73% | 1,501,916 |
| Apr 21, 2026 | 83.90 | 83.90 | 81.00 | 82.30 | 82.30 | -1.56% | 1,263,120 |
| Apr 20, 2026 | 85.10 | 89.10 | 83.50 | 83.60 | 83.60 | -0.48% | 3,218,460 |
| Apr 17, 2026 | 81.90 | 85.50 | 81.40 | 84.00 | 84.00 | 2.56% | 1,395,211 |
| Apr 16, 2026 | 82.90 | 84.40 | 80.50 | 81.90 | 81.90 | 0.37% | 1,075,413 |
| Apr 15, 2026 | 83.30 | 84.20 | 80.80 | 81.60 | 81.60 | -2.04% | 1,052,259 |
| Apr 14, 2026 | 86.20 | 87.30 | 83.10 | 83.30 | 83.30 | -3.14% | 2,337,923 |
| Apr 13, 2026 | 78.60 | 87.60 | 78.50 | 86.00 | 86.00 | 7.90% | 4,076,901 |
| Apr 10, 2026 | 81.50 | 82.80 | 77.20 | 79.70 | 79.70 | 1.01% | 1,747,490 |
| Apr 9, 2026 | 77.50 | 79.80 | 75.80 | 78.90 | 78.90 | 2.20% | 1,675,466 |
| Apr 8, 2026 | 73.00 | 78.00 | 72.00 | 77.20 | 77.20 | 7.52% | 1,311,988 |
| Apr 7, 2026 | 70.80 | 72.00 | 69.30 | 71.80 | 71.80 | 2.72% | 513,604 |
| Apr 2, 2026 | 70.20 | 72.10 | 69.70 | 69.90 | 69.90 | 0.29% | 538,624 |
| Apr 1, 2026 | 71.00 | 72.30 | 69.70 | 69.70 | 69.70 | 0.87% | 607,845 |
| Mar 31, 2026 | 71.20 | 72.90 | 68.50 | 69.10 | 69.10 | -3.22% | 878,959 |
| Mar 30, 2026 | 71.20 | 72.20 | 69.50 | 71.40 | 71.40 | -1.52% | 604,083 |
| Mar 27, 2026 | 75.00 | 76.30 | 72.50 | 72.50 | 72.50 | -5.72% | 1,140,506 |
| Mar 26, 2026 | 74.20 | 77.50 | 73.50 | 76.90 | 76.90 | 3.92% | 1,703,571 |
| Mar 25, 2026 | 72.50 | 75.70 | 72.20 | 74.00 | 74.00 | 4.23% | 1,065,400 |
| Mar 24, 2026 | 78.30 | 78.30 | 71.00 | 71.00 | 71.00 | -6.33% | 2,331,243 |
| Mar 23, 2026 | 69.00 | 78.50 | 67.90 | 75.80 | 75.80 | 6.16% | 4,176,258 |
| Mar 20, 2026 | 70.90 | 73.00 | 70.00 | 71.40 | 71.40 | 0.85% | 608,972 |
| Mar 19, 2026 | 71.50 | 71.70 | 70.00 | 70.80 | 70.80 | -0.84% | 428,528 |
| Mar 18, 2026 | 72.00 | 72.40 | 70.50 | 71.40 | 71.40 | 0.14% | 536,095 |
| Mar 17, 2026 | 72.40 | 73.50 | 71.20 | 71.30 | 71.30 | -0.42% | 1,025,534 |
| Mar 16, 2026 | 70.80 | 72.20 | 69.80 | 71.60 | 71.60 | 1.13% | 919,781 |
| Mar 13, 2026 | 70.00 | 71.60 | 68.90 | 70.80 | 70.80 | -0.28% | 577,850 |
| Mar 12, 2026 | 69.50 | 71.70 | 69.20 | 71.00 | 71.00 | 1.57% | 932,289 |
| Mar 11, 2026 | 67.70 | 70.60 | 67.70 | 69.90 | 69.90 | 2.64% | 818,844 |
| Mar 10, 2026 | 65.50 | 68.50 | 65.40 | 68.10 | 68.10 | 6.91% | 514,234 |
| Mar 9, 2026 | 65.00 | 65.00 | 62.30 | 63.70 | 63.70 | -6.73% | 539,436 |
| Mar 6, 2026 | 64.90 | 68.70 | 64.60 | 68.30 | 68.30 | 5.24% | 495,990 |
| Mar 5, 2026 | 63.40 | 66.10 | 63.40 | 64.90 | 64.90 | 4.34% | 421,535 |
| Mar 4, 2026 | 65.40 | 65.50 | 61.80 | 62.20 | 62.20 | -7.16% | 642,277 |
| Mar 3, 2026 | 69.10 | 71.20 | 67.00 | 67.00 | 67.00 | -2.90% | 521,926 |
| Mar 2, 2026 | 67.60 | 69.90 | 67.60 | 69.00 | 69.00 | -0.72% | 357,318 |
| Feb 26, 2026 | 69.70 | 72.30 | 69.10 | 69.50 | 69.50 | -0.57% | 828,820 |
| Feb 25, 2026 | 68.00 | 70.80 | 67.40 | 69.90 | 69.90 | 4.02% | 860,067 |
| Feb 24, 2026 | 66.80 | 67.60 | 66.40 | 67.20 | 67.20 | 0.60% | 279,791 |